シルバーエッグ・テクノロジー(3961)の株価時系列情報
シルバーエッグ・テクノロジー(3961)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,056 | 1,060 | 1,021 | 1,021 | 39,400 |
2024/03/27 | 1,061 | 1,076 | 1,041 | 1,056 | 41,200 |
2024/03/26 | 1,109 | 1,114 | 1,059 | 1,059 | 60,400 |
2024/03/25 | 1,135 | 1,135 | 1,110 | 1,118 | 29,500 |
2024/03/22 | 1,160 | 1,171 | 1,121 | 1,134 | 68,100 |
2024/03/21 | 1,170 | 1,210 | 1,160 | 1,171 | 60,700 |
2024/03/19 | 1,176 | 1,188 | 1,144 | 1,159 | 57,300 |
2024/03/18 | 1,124 | 1,179 | 1,110 | 1,172 | 81,100 |
2024/03/15 | 1,141 | 1,165 | 1,116 | 1,128 | 65,800 |
2024/03/14 | 1,177 | 1,217 | 1,161 | 1,165 | 58,900 |
2024/03/13 | 1,291 | 1,380 | 1,173 | 1,207 | 292,500 |
2024/03/12 | 1,201 | 1,398 | 1,123 | 1,281 | 466,500 |
2024/03/11 | 1,246 | 1,351 | 1,174 | 1,209 | 261,700 |
2024/03/08 | 1,411 | 1,439 | 1,215 | 1,216 | 286,100 |
2024/03/07 | 1,634 | 1,715 | 1,311 | 1,366 | 596,600 |
2024/03/06 | 1,725 | 2,084 | 1,551 | 1,674 | 1,697,200 |
2024/03/05 | 1,465 | 1,685 | 1,286 | 1,685 | 2,567,700 |
2024/03/04 | 1,130 | 1,385 | 1,121 | 1,385 | 2,076,500 |
2024/03/01 | 1,027 | 1,223 | 1,000 | 1,085 | 978,700 |
2024/02/29 | 1,170 | 1,198 | 994 | 1,017 | 714,900 |
2024/02/28 | 1,035 | 1,140 | 1,035 | 1,140 | 235,600 |
2024/02/27 | 942 | 990 | 903 | 990 | 146,000 |
2024/02/26 | 821 | 855 | 807 | 840 | 31,100 |
2024/02/22 | 811 | 811 | 800 | 806 | 5,700 |
2024/02/21 | 806 | 814 | 796 | 811 | 8,900 |
2024/02/20 | 796 | 817 | 796 | 807 | 9,100 |
2024/02/19 | 791 | 796 | 785 | 796 | 8,800 |
2024/02/16 | 778 | 800 | 775 | 791 | 17,700 |
2024/02/15 | 769 | 800 | 769 | 783 | 18,300 |
2024/02/14 | 786 | 786 | 766 | 768 | 5,500 |
2024/02/13 | 800 | 806 | 772 | 790 | 18,100 |
2024/02/09 | 838 | 838 | 799 | 800 | 32,700 |
2024/02/08 | 838 | 843 | 823 | 843 | 12,200 |
2024/02/07 | 828 | 835 | 828 | 830 | 2,800 |
2024/02/06 | 821 | 830 | 816 | 830 | 2,800 |
2024/02/05 | 812 | 826 | 809 | 821 | 6,300 |
2024/02/02 | 802 | 809 | 796 | 809 | 5,400 |
2024/02/01 | 805 | 806 | 772 | 793 | 11,500 |
2024/01/31 | 812 | 817 | 791 | 817 | 6,600 |
2024/01/30 | 830 | 830 | 814 | 820 | 5,600 |
2024/01/29 | 831 | 841 | 825 | 829 | 5,900 |
2024/01/26 | 850 | 850 | 823 | 823 | 8,100 |
2024/01/25 | 870 | 879 | 840 | 844 | 35,300 |
2024/01/24 | 834 | 895 | 830 | 862 | 67,900 |
2024/01/23 | 797 | 810 | 794 | 810 | 14,900 |
2024/01/22 | 805 | 805 | 786 | 791 | 10,400 |
2024/01/19 | 767 | 795 | 767 | 782 | 9,700 |
2024/01/18 | 760 | 769 | 756 | 767 | 5,100 |
2024/01/17 | 759 | 775 | 759 | 763 | 6,200 |
2024/01/16 | 762 | 773 | 761 | 762 | 2,800 |
2024/01/15 | 755 | 776 | 755 | 766 | 6,400 |
2024/01/12 | 759 | 762 | 755 | 755 | 7,100 |
2024/01/11 | 770 | 770 | 759 | 759 | 9,100 |
2024/01/10 | 775 | 783 | 767 | 768 | 6,000 |
2024/01/09 | 772 | 782 | 772 | 773 | 5,100 |
2024/01/05 | 766 | 769 | 760 | 765 | 6,900 |
2024/01/04 | 756 | 783 | 747 | 770 | 15,000 |
2023/12/29 | 761 | 771 | 753 | 756 | 18,800 |
2023/12/28 | 763 | 795 | 751 | 765 | 44,500 |
2023/12/27 | 731 | 881 | 731 | 750 | 573,200 |
2023/12/26 | 730 | 750 | 727 | 731 | 21,000 |
2023/12/25 | 760 | 760 | 730 | 731 | 14,500 |
2023/12/22 | 758 | 767 | 758 | 758 | 4,600 |
2023/12/21 | 780 | 784 | 758 | 758 | 7,900 |
2023/12/20 | 782 | 796 | 781 | 781 | 11,000 |
2023/12/19 | 789 | 794 | 782 | 782 | 8,700 |
2023/12/18 | 864 | 891 | 771 | 793 | 81,800 |
2023/12/15 | 777 | 933 | 731 | 894 | 139,300 |
2023/12/14 | 786 | 788 | 775 | 783 | 6,600 |
2023/12/13 | 788 | 788 | 777 | 786 | 2,400 |
2023/12/12 | 810 | 810 | 781 | 782 | 7,500 |
2023/12/11 | 820 | 823 | 813 | 813 | 4,300 |
2023/12/08 | 813 | 823 | 813 | 823 | 3,300 |
2023/12/07 | 823 | 826 | 807 | 813 | 30,300 |
2023/12/06 | 870 | 870 | 853 | 853 | 10,200 |
2023/12/05 | 880 | 892 | 869 | 877 | 4,400 |
2023/12/04 | 891 | 891 | 877 | 882 | 6,100 |
2023/12/01 | 900 | 900 | 888 | 893 | 1,600 |
2023/11/30 | 884 | 905 | 858 | 886 | 9,400 |
2023/11/29 | 885 | 898 | 883 | 889 | 2,400 |
2023/11/28 | 890 | 892 | 876 | 890 | 3,300 |
2023/11/27 | 901 | 902 | 890 | 899 | 3,800 |
2023/11/24 | 884 | 903 | 884 | 891 | 5,500 |
2023/11/22 | 878 | 899 | 871 | 891 | 1,500 |
2023/11/21 | 908 | 908 | 890 | 890 | 2,500 |
2023/11/20 | 874 | 910 | 874 | 890 | 7,500 |
2023/11/17 | 888 | 899 | 859 | 859 | 11,000 |
2023/11/16 | 895 | 909 | 895 | 895 | 5,300 |
2023/11/15 | 910 | 912 | 890 | 906 | 8,000 |
2023/11/14 | 911 | 946 | 896 | 896 | 14,700 |
2023/11/13 | 950 | 950 | 888 | 896 | 22,600 |
2023/11/10 | 939 | 959 | 890 | 935 | 34,800 |
2023/11/09 | 897 | 924 | 878 | 924 | 21,300 |
2023/11/08 | 864 | 886 | 856 | 872 | 4,700 |
2023/11/07 | 860 | 870 | 860 | 869 | 1,300 |
2023/11/06 | 854 | 874 | 854 | 860 | 3,600 |
2023/11/02 | 863 | 865 | 853 | 860 | 2,500 |
2023/11/01 | 849 | 868 | 849 | 861 | 2,700 |
2023/10/31 | 838 | 868 | 838 | 857 | 4,900 |
2023/10/30 | 864 | 885 | 864 | 866 | 2,800 |
2023/10/27 | 870 | 888 | 856 | 881 | 5,600 |
2023/10/26 | 870 | 909 | 866 | 866 | 8,300 |
2023/10/25 | 891 | 891 | 870 | 882 | 2,700 |
2023/10/24 | 908 | 918 | 854 | 894 | 7,300 |
2023/10/23 | 903 | 921 | 890 | 908 | 4,200 |
2023/10/20 | 907 | 926 | 890 | 903 | 3,600 |
2023/10/19 | 880 | 930 | 880 | 907 | 7,500 |
2023/10/18 | 854 | 890 | 854 | 890 | 4,300 |
2023/10/17 | 860 | 887 | 855 | 855 | 4,700 |
2023/10/16 | 862 | 895 | 861 | 875 | 4,500 |
2023/10/13 | 873 | 897 | 873 | 892 | 4,200 |
2023/10/12 | 875 | 875 | 865 | 872 | 2,700 |
2023/10/11 | 895 | 904 | 851 | 877 | 6,300 |
2023/10/10 | 900 | 903 | 884 | 894 | 3,000 |
2023/10/06 | 893 | 905 | 880 | 900 | 5,200 |
2023/10/05 | 874 | 908 | 870 | 890 | 10,700 |
2023/10/04 | 842 | 959 | 835 | 879 | 59,200 |
2023/10/03 | 825 | 849 | 822 | 838 | 4,200 |
2023/10/02 | 855 | 861 | 828 | 834 | 7,600 |
2023/09/29 | 850 | 863 | 842 | 855 | 6,800 |
2023/09/28 | 870 | 871 | 845 | 865 | 5,800 |
2023/09/27 | 844 | 869 | 842 | 869 | 5,800 |
2023/09/26 | 888 | 893 | 844 | 844 | 13,100 |
2023/09/25 | 856 | 898 | 856 | 888 | 6,600 |
2023/09/22 | 841 | 870 | 839 | 855 | 7,200 |
2023/09/21 | 865 | 867 | 842 | 852 | 7,900 |
2023/09/20 | 867 | 876 | 866 | 872 | 4,900 |
2023/09/19 | 894 | 900 | 861 | 873 | 11,000 |
2023/09/15 | 837 | 894 | 837 | 893 | 18,000 |
2023/09/14 | 828 | 842 | 828 | 835 | 5,800 |
2023/09/13 | 844 | 850 | 821 | 828 | 8,200 |
2023/09/12 | 842 | 862 | 841 | 846 | 4,700 |
2023/09/11 | 870 | 870 | 846 | 846 | 7,500 |
2023/09/08 | 871 | 880 | 855 | 866 | 11,100 |
2023/09/07 | 894 | 906 | 871 | 872 | 18,700 |
2023/09/06 | 886 | 898 | 880 | 889 | 9,700 |
2023/09/05 | 881 | 892 | 876 | 880 | 1,800 |
2023/09/04 | 884 | 893 | 880 | 880 | 3,100 |
2023/09/01 | 881 | 893 | 869 | 893 | 4,200 |
2023/08/31 | 878 | 884 | 868 | 883 | 6,400 |
2023/08/30 | 894 | 916 | 865 | 883 | 11,400 |
2023/08/29 | 903 | 914 | 889 | 895 | 8,000 |
2023/08/28 | 905 | 919 | 895 | 902 | 8,500 |
2023/08/25 | 878 | 902 | 875 | 902 | 10,000 |
2023/08/24 | 900 | 913 | 890 | 908 | 11,100 |
2023/08/23 | 850 | 884 | 848 | 884 | 7,400 |
2023/08/22 | 854 | 872 | 850 | 851 | 8,000 |
2023/08/21 | 844 | 860 | 833 | 854 | 9,800 |
2023/08/18 | 817 | 848 | 817 | 833 | 6,800 |
2023/08/17 | 829 | 829 | 800 | 820 | 14,000 |
2023/08/16 | 872 | 882 | 817 | 837 | 29,400 |
2023/08/15 | 893 | 908 | 888 | 897 | 2,900 |
2023/08/14 | 914 | 948 | 892 | 893 | 11,800 |
2023/08/10 | 894 | 914 | 894 | 899 | 8,200 |
2023/08/09 | 882 | 925 | 882 | 891 | 9,600 |
2023/08/08 | 908 | 920 | 895 | 897 | 4,000 |
2023/08/07 | 888 | 902 | 868 | 899 | 8,400 |
2023/08/04 | 884 | 905 | 880 | 892 | 21,600 |
2023/08/03 | 887 | 907 | 881 | 890 | 8,100 |
2023/08/02 | 893 | 914 | 887 | 902 | 7,300 |
2023/08/01 | 913 | 915 | 897 | 905 | 4,800 |
2023/07/31 | 890 | 930 | 890 | 902 | 16,000 |
2023/07/28 | 901 | 905 | 879 | 883 | 17,200 |
2023/07/27 | 907 | 922 | 900 | 904 | 9,700 |
2023/07/26 | 915 | 923 | 904 | 914 | 5,200 |
2023/07/25 | 919 | 926 | 908 | 923 | 9,200 |
2023/07/24 | 910 | 944 | 906 | 919 | 13,100 |
2023/07/21 | 928 | 929 | 906 | 906 | 13,100 |
2023/07/20 | 937 | 942 | 925 | 927 | 7,500 |
2023/07/19 | 924 | 965 | 924 | 951 | 16,200 |
2023/07/18 | 922 | 944 | 922 | 922 | 6,700 |
2023/07/14 | 952 | 956 | 922 | 923 | 17,900 |
2023/07/13 | 942 | 959 | 904 | 952 | 23,000 |
2023/07/12 | 980 | 980 | 940 | 940 | 18,900 |
2023/07/11 | 939 | 986 | 939 | 986 | 22,900 |
2023/07/10 | 949 | 957 | 932 | 938 | 19,100 |
2023/07/07 | 939 | 948 | 914 | 946 | 17,300 |
2023/07/06 | 928 | 928 | 897 | 914 | 41,500 |
2023/07/05 | 955 | 960 | 933 | 940 | 37,100 |
2023/07/04 | 965 | 981 | 953 | 966 | 30,600 |
2023/07/03 | 1,000 | 1,002 | 948 | 950 | 81,900 |
2023/06/30 | 1,053 | 1,053 | 981 | 995 | 77,400 |
2023/06/29 | 1,038 | 1,071 | 1,012 | 1,058 | 52,200 |
2023/06/28 | 992 | 1,015 | 974 | 999 | 41,600 |
2023/06/27 | 983 | 995 | 971 | 977 | 23,100 |
2023/06/26 | 1,021 | 1,035 | 992 | 1,001 | 35,400 |
2023/06/23 | 1,075 | 1,093 | 1,000 | 1,030 | 75,800 |
2023/06/22 | 1,145 | 1,149 | 1,069 | 1,075 | 67,900 |
2023/06/21 | 1,220 | 1,220 | 1,164 | 1,172 | 54,900 |
2023/06/20 | 1,250 | 1,306 | 1,152 | 1,226 | 288,200 |
2023/06/19 | 1,124 | 1,216 | 1,124 | 1,212 | 215,100 |
2023/06/16 | 1,090 | 1,125 | 1,080 | 1,094 | 34,300 |
2023/06/15 | 1,067 | 1,115 | 1,065 | 1,085 | 30,800 |
2023/06/14 | 1,158 | 1,195 | 1,087 | 1,095 | 60,400 |
2023/06/13 | 1,175 | 1,210 | 1,116 | 1,147 | 107,400 |
2023/06/12 | 1,077 | 1,184 | 1,063 | 1,165 | 199,500 |
2023/06/09 | 1,062 | 1,124 | 1,047 | 1,047 | 112,200 |
2023/06/08 | 1,103 | 1,177 | 1,051 | 1,095 | 544,200 |
2023/06/07 | 1,300 | 1,348 | 1,079 | 1,119 | 2,911,300 |
2023/06/06 | 1,000 | 1,135 | 978 | 1,135 | 1,189,900 |